海优新材 sh.688680
47.50
+2.61%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 54.45 | 55.49 | 52.13 | 54.01 | -0.79% | 2.14 | 4.75% |
| 2026-01-16 | 55.78 | 56.14 | 53.44 | 54.44 | -0.48% | 1.68 | 3.65% |
| 2026-01-15 | 54.53 | 56.59 | 53.38 | 54.70 | -0.36% | 2.39 | 5.22% |
| 2026-01-14 | 52.63 | 58.78 | 51.98 | 54.90 | +5.27% | 4.01 | 8.64% |
| 2026-01-13 | 49.50 | 53.80 | 47.00 | 52.15 | +5.29% | 4.45 | 10.50% |
| 2026-01-12 | 46.25 | 49.98 | 46.25 | 49.53 | +8.67% | 3.59 | 8.80% |
| 2026-01-09 | 45.11 | 48.80 | 45.11 | 45.58 | -0.07% | 3.89 | 9.86% |
| 2026-01-08 | 39.70 | 46.98 | 39.70 | 45.61 | +14.20% | 3.37 | 9.07% |
| 2026-01-07 | 39.66 | 40.43 | 39.52 | 39.94 | +0.78% | 0.79 | 2.35% |
| 2026-01-06 | 39.45 | 39.99 | 39.04 | 39.63 | +1.56% | 0.55 | 1.66% |
| 2026-01-05 | 38.25 | 39.10 | 37.85 | 39.02 | +2.01% | 0.58 | 1.79% |
| 2025-12-31 | 38.55 | 39.16 | 38.05 | 38.25 | -0.91% | 0.34 | 1.06% |
| 2025-12-30 | 38.80 | 39.18 | 38.50 | 38.60 | -1.66% | 0.38 | 1.18% |
| 2025-12-29 | 39.00 | 39.76 | 38.94 | 39.25 | +0.38% | 0.38 | 1.16% |
| 2025-12-26 | 39.48 | 39.88 | 39.01 | 39.10 | +0.05% | 0.64 | 1.93% |
| 2025-12-25 | 39.26 | 39.26 | 38.31 | 39.08 | +0.46% | 0.56 | 1.70% |
| 2025-12-24 | 37.37 | 39.07 | 37.37 | 38.90 | +3.65% | 0.57 | 1.75% |
| 2025-12-23 | 38.09 | 38.50 | 37.35 | 37.53 | -2.29% | 0.65 | 2.06% |
| 2025-12-22 | 38.47 | 38.77 | 38.18 | 38.41 | +0.13% | 0.33 | 1.01% |
| 2025-12-19 | 38.01 | 39.49 | 38.01 | 38.36 | +0.55% | 0.35 | 1.08% |